Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmu3dw8cn05ys10iv1wskljsmstock-5m005930:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8bz05yr10iv3oxz6o5h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:40:00raw250,750원251,500원250,000원251,000원186,362
cmu3dpuvn05xg10ivxzn3qu94stock-5m005930:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuvj05xf10ivapi3wfst1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:35:00raw249,750원251,000원249,500원250,750원253,440
cmu3djdmz05w810ivs2kqbiyistock-5m005930:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdms05w710ivz0qq7igc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:30:00raw249,500원250,000원249,000원249,500원152,540
cmu3dd0zk05v010iv93gk8f2astock-5m005930:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd0z905uz10ivth89bumy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:25:00raw249,500원249,500원249,000원249,500원86,771
cmu3d6lvk05tq10iv2n5wnsosstock-5m005930:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lvf05tp10ivyc89cwqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:20:00raw248,750원250,000원248,500원249,500원191,704
cmu3d05le05sg10ivyxfkv1rwstock-5m005930:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:202026-09-16 09:25:20cmu3d05kw05sf10ivo2ub5fpq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:15:00raw249,000원249,500원248,000원248,500원149,373
cmu3ctnj105r610ivxfp4fr5xstock-5m005930:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnix05r510iv6fty2vem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:10:00raw248,250원249,500원247,500원249,000원191,558
cmu3cn7wa05pu10ivoxgi98b3stock-5m005930:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7w605pt10ivjfti11p41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:05:00raw248,000원249,500원248,000원248,250원159,221
cmu3ve2ib08hi10ivbbq6smmbstock005930:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2hr08hh10iv5ygonh031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-16 09:00:00raw248,000원254,000원247,500원252,500원11,290,762
cmu3cgv7h05om10ivvymy0m67stock-5m005930:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv7505ol10ivxibixk8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:00:00raw248,000원249,500원247,500원248,500원630,028
cmu2ayhk805m110iv13nz3zndstock-5m005930:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhjx05m010ivc1xv36711
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:30:00raw247,500원247,500원247,500원247,500원0
cmu2as1tk05kp10iv996deisostock-5m005930:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1tf05ko10ivh4candh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:25:00raw247,500원247,500원247,500원247,500원0
cmu2almwp05jd10iv9pz2wp9ystock-5m005930:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almwf05jc10ivw19lxu0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:20:00raw247,000원247,000원247,000원247,000원0
cmu2af75605i710ivn88g9ckustock-5m005930:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af74v05i610ivx9bw8k4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:15:00raw247,500원247,500원247,000원247,000원106,340
cmu2a8rg005gv10ivlzukospvstock-5m005930:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rfp05gu10ivbrnxe2hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:10:00raw247,000원247,500원247,000원247,250원95,321
cmu2a2cgv05fn10ivhdrq73ghstock-5m005930:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cgq05fm10iv81zainuf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:05:00raw247,750원248,000원247,000원247,500원85,028
cmu29vyis05e910iv7h9zuizlstock-5m005930:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyid05e810iv59s3gv8w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:00:00raw247,500원248,000원247,000원247,500원98,240
cmu29ph0r05d310ivbl5zmda2stock-5m005930:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph0h05d210iv6wphgedd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:55:00raw248,750원249,000원247,500원247,500원95,729
cmu29j22705bt10ivryaxk2n9stock-5m005930:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j21t05bs10ivelo5e4ol1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:50:00raw248,500원249,000원248,000원248,500원145,086
cmu29cng705af10ivgr1npte7stock-5m005930:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cng205ae10ivz0vp3rte1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:45:00raw248,500원249,500원248,000원248,500원257,228
cmu2966o4059310ivfibmrergstock-5m005930:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966mv059210ivg1h1mbfx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:40:00raw248,000원249,000원247,500원248,500원162,142
cmu28zqw8057x10ivw73kfabkstock-5m005930:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqw3057w10ivgdv6nqa21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:35:00raw248,500원249,000원247,500원248,000원125,902
cmu28tc3y056p10ivk3o5w5iqstock-5m005930:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc3t056o10ivu2nxy9lc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:30:00raw247,500원249,000원247,000원248,250원357,814
cmu28mx39055f10iv2fmi7lqustock-5m005930:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx2y055e10ivfxnt2pj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:25:00raw246,250원248,000원246,250원247,500원227,959
cmu28glb4054510ivmj84p29ostock-5m005930:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glau054410ivp1w6rd3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:20:00raw246,250원247,000원246,000원246,250원110,409
cmu28a1jy052v10ivtm991y7mstock-5m005930:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ji052u10iv3lxdpmdj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:15:00raw247,000원247,000원246,000원246,500원210,794
cmu283m0o051h10iv2pqhdnz4stock-5m005930:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:172026-09-15 14:20:17cmu283m0j051g10ivnfgdc88l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:10:00raw247,250원247,250원246,500원246,750원178,629
cmu27x63p050910ivk8o03ushstock-5m005930:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x63l050810ivz797hhgv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:05:00raw247,250원247,500원247,000원247,500원74,762
cmu27x63d050710iv0v3olc5vstock-5m005930:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x638050610ivwhuias2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:00:00raw247,500원248,000원247,000원247,500원113,277
cmu27kbft04xp10ivenui7oe6stock-5m005930:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbfj04xo10ivwp1sjlgd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:55:00raw248,000원248,500원247,000원247,500원218,591
cmu27dwcp04wd10ivhv8aav2nstock-5m005930:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwcl04wc10iv2rlbi9wc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:50:00raw248,500원248,750원248,000원248,250원109,300
cmu277h4n04v510ivy8z1aeiqstock-5m005930:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h4a04v410ivqgl1iq561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:45:00raw248,750원249,000원247,500원248,750원145,511
cmu27111w04tr10ivlzgcbtx3stock-5m005930:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27111r04tq10iv9wk2osrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:40:00raw247,750원249,000원247,500원248,750원134,794
cmu26ull604sn10iv49e58mp8stock-5m005930:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:17cmu26ulkw04sm10iv5xgkwz8g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:35:00raw248,250원248,250원247,500원247,750원99,833
cmu26o6rb04r910ivo8uxtmllstock-5m005930:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6r104r810ivgkewcfat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:30:00raw248,000원248,500원247,750원248,000원82,131
cmu26hqnp04pz10ivy2w23vowstock-5m005930:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:172026-09-15 13:35:17cmu26hqnd04py10iveg29xjwr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:25:00raw247,750원248,500원247,500원247,750원140,030
cmu26bb4s04op10ivp58tbjp8stock-5m005930:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb4o04oo10iv32x3nxx21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:20:00raw248,750원249,000원247,500원247,750원228,962
cmu264vi804nh10iv71ayhue1stock-5m005930:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vhy04ng10iv7kzasjx31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:15:00raw248,750원249,000원248,500원248,750원77,813
cmu25yigd04m710iv6i5oebm5stock-5m005930:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yig204m610ivgjpqh6dt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:10:00raw249,250원249,500원248,500원249,000원135,525
cmu25s1fr04kx10ivsep9w5ppstock-5m005930:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1fm04kw10ivkfl21w0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:05:00raw249,500원250,000원249,000원249,250원108,218
cmu25lmnb04jp10ivtqsycj8ystock-5m005930:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmmz04jo10ivc14me72b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:00:00raw249,500원249,500원249,000원249,500원58,942
cmu25f78a04id10iv2wb3mjf4stock-5m005930:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f78304ic10ivlp6cx9b11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:55:00raw250,250원250,250원249,000원249,000원145,453
cmu258q6304h310ivachowtgfstock-5m005930:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q5n04h210iv5y0e4xdx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:50:00raw250,500원250,750원250,000원250,250원69,451
cmu252afn04fp10ivtib6zun5stock-5m005930:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252afi04fo10ivh1s5fgap1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:45:00raw250,500원251,000원250,000원250,500원124,106
cmu24vvhq04el10ivqnr8cs4vstock-5m005930:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvhl04ek10iv0wgnnny71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:40:00raw250,250원250,500원250,000원250,500원35,265
cmu24pfrl04d710iv6qevic5bstock-5m005930:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfr604d610ivab04x22r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:35:00raw250,500원251,000원250,000원250,000원83,632
cmu24j00x04bx10ivwd7wlrs5stock-5m005930:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j00m04bw10ivin7xix081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:30:00raw250,250원251,000원250,000원250,500원97,592
cmu24cl6w04ar10ivyuedg667stock-5m005930:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl6r04aq10iv1bdezgc31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:25:00raw250,750원250,750원250,000원250,250원93,260
cmu246718049h10ivbcf8ghwrstock-5m005930:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24670w049g10ivykdksewr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:20:00raw250,500원251,000원250,500원250,750원28,331
cmu23zpm8048710ivfy4zikxbstock-5m005930:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpm3048610iv1tfqkxs71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:15:00raw250,750원251,000원250,000원251,000원121,710
2,403건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬